CTCP Xây dựng Điện VNECO 8 (ve8)

2.10
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		0.40 23.53% 34,100 0 0
1.70
2.10
2.10
2 tháng
(2026-06-01) 		0.40 23.53% 36,500 0 0
1.50
2.10
2.10
3 tháng
(2026-05-04) 		0.40 23.53% 69,700 0 0
1.50
2.10
2.10
6 tháng
(2026-01-30) 		0.10 5% 85,600 -900 0
1.50
2.60
2.10
12 tháng
(2025-08-04) 		-0.10 -4.55% 163,300 -1,400 -0.0
1.50
2.60
2.10
24 tháng
(2024-08-08) 		-2.90 -58% 1,652,464 -8,300 -0.0
1.50
6.60
2.10
36 tháng
(2023-08-14) 		-2.40 -53.33% 4,489,387 -9,900 -0.0
1.50
6.60
2.10
60 tháng
(2021-08-24) 		-5 -70.42% 5,802,961 -300 0.1
1.50
14.70
2.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2017
12.10
 500 13.10 13.10 12.10 0 0 0
04/10/2017
13.10
 200 12.20 13.20 13.10 200 0 0.0
03/10/2017
12.20
 1,000 13.20 13.20 12.20 0 0 0
02/10/2017
13.20
 600 13.60 14 12.30 300 0 0.0
29/09/2017
13.60
 0 13.60 13.60 13.60 0 0 0
28/09/2017
13.60
 300 13 14 13.60 200 0 0.0
27/09/2017
13
 100 12.60 13 13 100 0 0.0
26/09/2017
12.60
 1,500 14 14 12.60 0 0 0
25/09/2017
14
 100 13.30 14 14 100 0 0.0
22/09/2017
13.30
 0 13.30 13.30 13.30 0 0 0
21/09/2017
13.30
 25,200 13.10 13.30 12.20 100 25,100 -0.3
20/09/2017
13.10
 6,300 13.50 13.50 12.20 100 6,100 -0.1
19/09/2017
13.50
 0 13.50 13.50 13.50 0 0 0
18/09/2017
13.50
 0 13.50 13.50 13.50 0 0 0
15/09/2017
13.50
 200 14 14 13.50 0 0 0
14/09/2017
14
 0 14 14 14 0 0 0
13/09/2017
14
 0 14 14 14 0 0 0
12/09/2017
14
 0 14 14 14 0 0 0
11/09/2017
14
 2,100 13.30 14 12 500 900 -0.0
08/09/2017
13.30
 0 13.30 13.30 13.30 0 0 0
07/09/2017
13.30
 2,000 14.70 14.70 13.30 0 0 0
06/09/2017
14.70
 0 14.70 14.70 14.70 0 0 0
05/09/2017
14.70
 0 14.70 14.70 14.70 0 0 0
01/09/2017
14.70
 100 13.70 14.70 14.70 100 0 0.0
31/08/2017
13.70
 0 13.70 13.70 13.70 0 0 0
30/08/2017
13.70
 0 13.70 13.70 13.70 0 0 0
29/08/2017
13.70
 0 13.70 13.70 13.70 0 0 0
28/08/2017
13.70
 0 13.70 13.70 13.70 0 0 0
25/08/2017
13.70
 0 13.70 13.70 13.70 0 0 0
24/08/2017
13.70
 1,000 13.90 13.90 13.20 100 0 0.0
23/08/2017
13.90
 0 13.90 13.90 13.90 0 0 0
22/08/2017
13.90
 0 13.90 13.90 13.90 0 0 0
21/08/2017
13.90
 800 13.50 14 12.60 300 300 0.0
18/08/2017
13.50
 0 13.50 13.50 13.50 0 0 0
17/08/2017
13.50
 500 14 14 12.60 100 0 0.0
16/08/2017
14
 100 13 14 14 100 0 0.0
15/08/2017
13
 300 13 14 13 100 0 0.0
14/08/2017
13
 920 14.30 14.90 13 300 500 -0.0
11/08/2017
14.30
 0 14.30 14.30 14.30 0 0 0
10/08/2017
14.30
 100 13.50 14.30 14.30 100 0 0.0
09/08/2017
13.50
 120 15 15 13.50 0 0 0
08/08/2017
15
 0 15 15 15 0 0 0
07/08/2017
15
 800 15.50 15.50 14 100 0 0.0
04/08/2017
15.50
 0 15.50 15.50 15.50 0 0 0
03/08/2017
15.50
 400 14.90 15.50 15 400 0 0.0
02/08/2017
14.90
 100 14.20 14.90 14.90 100 0 0.0
01/08/2017
14.20
 1,300 13.50 14.50 13.50 300 0 0.0
31/07/2017
13.50
 175 13 13.50 13.50 100 0 0.0
28/07/2017
13
 0 13 13 13 0 0 0
27/07/2017
13
 100 12.20 13 13 100 0 0.0
26/07/2017
12.20
 1,200 13.50 14.70 12.20 100 0 0.0
25/07/2017
13.50
 4,200 14 14 12.60 100 0 0.0
24/07/2017
14
 0 14 14 14 0 0 0
21/07/2017
14
 80 14 14 14 0 0 0
20/07/2017
14
 100 13 14 14 100 0 0.0
19/07/2017
13
 400 12.90 14 13 300 0 0.0
18/07/2017
12.90
 0 12.90 12.90 12.90 0 0 0
17/07/2017
12.90
 0 12.90 12.90 12.90 0 0 0
14/07/2017
12.90
 0 12.90 12.90 12.90 0 0 0
13/07/2017
12.90
 0 12.90 12.90 12.90 0 0 0
12/07/2017
12.90
 8,300 12.20 12.90 12.10 200 0 0.0
11/07/2017
12.20
 0 12.20 12.20 12.20 0 0 0
10/07/2017
12.20
 700 12.10 12.20 12 100 0 0.0
07/07/2017
12.10
 600 12.10 12.10 12.10 0 0 0
06/07/2017
12.10
 11,200 13 13 12.10 0 0 0
05/07/2017
13
 16,327 12.10 13 12.10 800 0 0.0
04/07/2017
12.10
 5,400 12.10 12.10 12.10 0 0 0
03/07/2017
12.10
 10,100 12.20 12.20 12.10 0 0 0
30/06/2017
12.20
 7,413 12 12.20 12 100 0 0.0
29/06/2017
12
 100 12 12 12 0 0 0
28/06/2017
12
 10,220 12.30 12.30 12 0 0 0
27/06/2017
12.30
 1,300 12 12.30 12 100 0 0.0
26/06/2017
12
 1,000 12.20 13 12 100 0 0.0
23/06/2017
12.20
 5,100 11.80 12.20 12 100 0 0.0
22/06/2017
11.80
 300 12.40 12.40 11.80 0 0 0
21/06/2017
12.40
 100 12 12.40 12.40 100 0 0.0
20/06/2017
12
 200 12.50 12.50 12 0 0 0
19/06/2017
12.50
 2,100 12.10 12.50 11.80 100 0 0.0
16/06/2017
12.10
 6,200 11.80 12.10 11.80 100 0 0.0
15/06/2017
11.80
 1,900 12.10 12.10 11 100 0 0.0
14/06/2017
12.10
 3,500 12.10 12.50 12.10 100 0 0.0
13/06/2017
12.10
 5,967 12.50 12.50 11.50 100 0 0.0
12/06/2017
12.50
 200 13.20 13.20 12 100 0 0.0
09/06/2017
13.20
 200 12.20 13.20 12.50 200 0 0.0
08/06/2017
12.20
 1,500 13.20 13.20 11.90 0 0 0
07/06/2017: Cổ tức tiền mặt tỉ lệ: 15%
07/06/2017
13.20
 100 12 13.20 13.20 0 0 0
06/06/2017
12
 4,630 12.09 12.18 11.91 100 0 0.0
05/06/2017
12.09
 890 12.09 12.36 11.56 200 0 0.0
02/06/2017
12.09
 11,600 12.09 12.09 11.47 0 0 0
01/06/2017
12.09
 2,600 12.09 12.44 12 0 0 0
31/05/2017
12.09
 1,800 12.09 12.09 12.09 0 0 0
30/05/2017
12.09
 5,100 12.53 12.53 12.09 0 0 0
29/05/2017
12.53
 3,900 12.62 12.89 12 200 0 0.0
26/05/2017
12.62
 6,300 13.07 13.33 12.62 0 0 0
25/05/2017
13.07
 4,100 12.71 13.33 12.09 400 0 0.0
24/05/2017
12.71
 100 12.71 12.71 12.71 100 0 0.0
23/05/2017
12.71
 20,000 11.64 12.71 11.91 300 0 0.0
22/05/2017
11.64
 46,400 11.64 11.91 11.56 300 0 0.0
19/05/2017
11.64
 100 11.38 11.64 11.64 100 0 0.0
18/05/2017
11.38
 10,000 12.09 12.09 11.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |